Samsung C&T Corporation - 02826K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	115,500	114,000	114,000	115,500	112,600	7,097
August 14, 2025	116,000	115,500	115,500	117,600	114,500	2,127
August 13, 2025	116,100	115,000	115,000	116,500	114,000	3,608
August 12, 2025	117,900	115,300	115,300	117,900	115,000	2,918
August 11, 2025	117,000	116,100	116,100	117,200	115,300	2,993
August 08, 2025	118,800	117,000	117,000	118,800	116,500	2,363
August 07, 2025	118,000	118,000	118,000	119,800	117,600	3,394
August 06, 2025	117,000	118,000	118,000	118,900	116,200	1,217
August 05, 2025	117,000	116,400	116,400	118,100	116,000	4,384
August 04, 2025	118,000	115,200	115,200	118,000	111,000	5,694
August 01, 2025	120,000	115,500	115,500	120,100	115,500	9,290
July 31, 2025	123,400	119,500	119,500	123,400	119,000	4,932
July 30, 2025	121,500	123,400	123,400	123,800	120,900	3,681
July 29, 2025	119,000	122,000	122,000	122,500	118,600	5,463
July 28, 2025	121,000	118,400	118,400	121,000	118,400	6,857
July 25, 2025	122,000	121,000	121,000	122,000	119,700	5,777
July 24, 2025	121,800	122,100	122,100	124,900	120,900	17,366
July 23, 2025	124,800	121,800	121,800	125,100	118,500	21,040
July 22, 2025	128,400	124,800	124,800	128,400	124,100	13,499
July 21, 2025	127,100	128,400	128,400	128,500	125,600	12,024
July 18, 2025	135,000	127,100	127,100	135,000	125,400	41,540
July 17, 2025	131,700	132,700	132,700	134,400	128,400	15,293
July 16, 2025	132,900	131,100	131,100	132,900	130,300	6,215
July 15, 2025	131,700	132,900	132,900	133,000	130,900	12,062
July 14, 2025	125,500	131,700	131,700	134,100	125,500	27,692
July 11, 2025	127,800	125,500	125,500	128,900	124,600	7,750
July 10, 2025	123,000	127,800	127,800	128,400	123,000	18,254
July 09, 2025	122,100	123,000	123,000	124,500	120,800	8,436
July 08, 2025	117,700	120,800	120,800	121,900	117,700	9,987
July 07, 2025	120,900	119,500	119,500	120,900	112,600	7,986
July 04, 2025	122,400	121,500	121,500	124,400	120,400	12,137
July 03, 2025	121,700	121,900	121,900	122,500	120,100	5,876
July 02, 2025	123,000	121,700	121,700	123,100	119,200	8,172
July 01, 2025	120,000	123,000	123,000	126,800	118,600	16,496
June 30, 2025	117,300	118,400	118,400	121,100	117,300	7,851
June 27, 2025	119,000	117,000	117,000	121,100	117,000	9,912
June 26, 2025	121,000	119,900	119,900	121,000	116,500	9,078
June 25, 2025	123,000	121,800	121,800	124,100	120,700	6,434
June 24, 2025	121,700	121,100	121,100	124,000	121,100	6,003
June 23, 2025	120,000	121,400	121,400	122,500	119,500	9,633
June 20, 2025	121,900	123,800	123,800	124,200	119,300	12,362
June 19, 2025	122,400	121,900	121,900	123,200	120,300	13,111
June 18, 2025	126,600	122,400	122,400	126,700	121,600	11,542
June 17, 2025	128,400	126,600	126,600	128,400	123,800	10,338
June 16, 2025	123,400	127,800	127,800	128,400	122,600	15,830
June 13, 2025	127,900	124,300	124,300	127,900	122,400	16,655
June 12, 2025	128,000	127,900	127,900	128,600	125,200	12,556
June 11, 2025	125,800	127,000	127,000	129,300	121,700	21,483
June 10, 2025	130,800	124,100	124,100	130,800	121,800	23,124
June 09, 2025	131,000	127,000	127,000	134,700	122,900	34,140
June 05, 2025	123,000	128,200	128,200	128,500	118,600	27,594
June 04, 2025	114,100	120,000	120,000	120,000	114,100	32,969
June 02, 2025	111,500	114,200	114,200	116,000	110,900	22,083
May 30, 2025	116,000	111,400	111,400	117,500	110,400	16,601
May 29, 2025	111,600	114,400	114,400	114,900	111,600	13,942
May 28, 2025	112,000	110,900	110,900	115,000	110,800	20,660
May 27, 2025	118,700	110,900	110,900	118,700	110,000	33,151
May 26, 2025	110,600	112,200	112,200	114,700	110,200	22,896
May 23, 2025	103,700	107,100	107,100	108,800	103,700	25,827
May 22, 2025	112,300	101,400	101,400	119,600	100,900	55,227

Samsung C&T Corporation (02826K.KS) KSC